Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alaska Commun Sys
(NQ:
ALSK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
1.583
1.602
1.478
1.545
88,623
-0.05(-2.99%)
Jan 28, 2016
1.612
1.622
1.555
1.593
72,057
-0.01(-0.60%)
Jan 27, 2016
1.602
1.641
1.602
1.602
10,561
-0.01(-0.59%)
Jan 26, 2016
1.593
1.650
1.593
1.612
31,700
+0.02(+1.20%)
Jan 25, 2016
1.602
1.631
1.583
1.593
65,161
-0.03(-1.76%)
Jan 22, 2016
1.545
1.631
1.545
1.622
52,987
+0.10(+6.25%)
Jan 21, 2016
1.526
1.583
1.526
1.526
39,651
-0.01(-0.62%)
Jan 20, 2016
1.564
1.564
1.469
1.536
106,656
-0.05(-3.01%)
Jan 19, 2016
1.641
1.650
1.574
1.583
107,741
-0.07(-4.05%)
Jan 15, 2016
1.641
1.650
1.650
1.650
77,685
-0.03(-1.70%)
Jan 14, 2016
1.641
1.698
1.641
1.679
55,807
+0.03(+1.73%)
Jan 13, 2016
1.660
1.726
1.641
1.650
120,705
-0.03(-1.70%)
Jan 12, 2016
1.698
1.746
1.660
1.679
154,651
-0.02(-1.12%)
Jan 11, 2016
1.698
1.774
1.669
1.698
65,611
+0.00(+0.00%)
Jan 08, 2016
1.698
1.765
1.698
1.698
62,712
+0.00(+0.00%)
Jan 07, 2016
1.726
1.765
1.688
1.698
39,136
-0.04(-2.20%)
Jan 06, 2016
1.765
1.793
1.726
1.736
60,845
-0.08(-4.21%)
Jan 05, 2016
1.688
1.812
1.688
1.812
179,446
+0.13(+7.95%)
Jan 04, 2016
1.631
1.698
1.631
1.679
45,872
+0.01(+0.57%)
Dec 31, 2015
1.622
1.669
1.669
1.669
218,379
-0.01(-0.57%)
Dec 30, 2015
1.650
1.717
1.643
1.679
163,155
+0.03(+1.73%)
Dec 29, 2015
1.669
1.698
1.650
1.650
93,954
-0.02(-1.14%)
Dec 28, 2015
1.679
1.707
1.669
1.669
99,053
-0.02(-1.13%)
Dec 24, 2015
1.679
1.688
1.688
1.688
45,185
+0.01(+0.57%)
Dec 23, 2015
1.669
1.698
1.650
1.679
95,683
+0.02(+1.15%)
Dec 22, 2015
1.631
1.707
1.631
1.660
91,253
+0.01(+0.58%)
Dec 21, 2015
1.660
1.707
1.641
1.650
110,433
-0.02(-1.14%)
Dec 18, 2015
1.660
1.717
1.631
1.669
104,456
-0.02(-1.13%)
Dec 17, 2015
1.650
1.698
1.650
1.688
101,586
+0.03(+1.72%)
Dec 16, 2015
1.660
1.707
1.660
1.660
102,327
-0.02(-1.14%)
Dec 15, 2015
1.679
1.717
1.679
1.679
128,443
-0.01(-0.57%)
Dec 14, 2015
1.707
1.717
1.679
1.688
116,693
-0.03(-1.67%)
Dec 11, 2015
1.717
1.736
1.707
1.717
45,427
-0.01(-0.55%)
Dec 10, 2015
1.717
1.774
1.717
1.726
223,246
-0.01(-0.55%)
Dec 09, 2015
1.736
1.765
1.715
1.736
94,984
-0.02(-1.09%)
Dec 08, 2015
1.755
1.784
1.746
1.755
59,208
-0.01(-0.54%)
Dec 07, 2015
1.793
1.801
1.755
1.765
89,884
-0.05(-2.63%)
Dec 04, 2015
1.784
1.822
1.746
1.812
137,872
+0.02(+1.06%)
Dec 03, 2015
1.822
1.822
1.774
1.793
120,587
-0.02(-1.05%)
Dec 02, 2015
1.831
1.850
1.803
1.812
36,869
-0.04(-2.06%)
Dec 01, 2015
1.870
1.870
1.793
1.850
255,746
+0.02(+1.04%)
Nov 30, 2015
1.841
1.888
1.822
1.831
74,444
-0.02(-1.03%)
Nov 27, 2015
1.746
1.879
1.746
1.850
102,654
+0.10(+5.43%)
Nov 25, 2015
1.765
1.755
1.755
1.755
171,830
-0.05(-2.65%)
Nov 24, 2015
1.812
1.860
1.765
1.803
212,099
-0.03(-1.56%)
Nov 23, 2015
1.850
1.889
1.812
1.831
176,877
-0.04(-2.04%)
Nov 20, 2015
1.879
1.898
1.870
1.870
44,411
+0.00(+0.00%)
Nov 19, 2015
1.870
1.927
1.850
1.870
186,899
-0.02(-1.01%)
Nov 18, 2015
1.951
1.951
1.870
1.889
140,150
-0.04(-1.98%)
Nov 17, 2015
1.955
1.955
1.898
1.927
109,653
-0.03(-1.46%)
Nov 16, 2015
1.994
2.003
1.927
1.955
108,740
-0.07(-3.30%)
Nov 13, 2015
2.070
2.089
2.003
2.022
172,185
-0.04(-1.85%)
Nov 12, 2015
2.098
2.118
2.060
2.060
86,665
-0.04(-1.82%)
Nov 11, 2015
2.156
2.156
2.079
2.098
102,238
-0.04(-1.79%)
Nov 10, 2015
2.127
2.184
2.118
2.137
89,387
+0.01(+0.45%)
Nov 09, 2015
2.118
2.146
2.079
2.127
89,005
-0.01(-0.45%)
Nov 06, 2015
2.222
2.222
2.118
2.137
317,856
-0.09(-3.86%)
Nov 05, 2015
2.232
2.289
2.203
2.222
135,063
+0.02(+0.87%)
Nov 04, 2015
2.242
2.270
2.203
2.203
215,447
-0.03(-1.28%)
Nov 03, 2015
2.213
2.258
2.213
2.232
97,040
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.